TEMC CNS Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12,540.00	12,540.00	11,920.00	11,970.00	11,469.92	59,027
2024-01-26	12,640.00	12,780.00	12,400.00	12,410.00	11,891.54	66,051
2024-01-25	12,800.00	12,850.00	12,500.00	12,630.00	12,102.35	97,067
2024-01-24	12,560.00	13,410.00	12,410.00	12,790.00	12,255.66	506,534
2024-01-23	12,070.00	12,540.00	11,910.00	12,490.00	11,968.19	79,253
2024-01-22	12,260.00	12,300.00	11,980.00	12,140.00	11,632.82	36,621
2024-01-19	11,760.00	12,140.00	11,760.00	12,030.00	11,527.41	27,732
2024-01-18	11,640.00	11,860.00	11,540.00	11,670.00	11,182.45	34,259
2024-01-17	12,130.00	12,320.00	11,740.00	11,740.00	11,249.53	34,297
2024-01-16	12,160.00	12,360.00	12,050.00	12,130.00	11,623.23	16,469
2024-01-15	12,360.00	12,360.00	12,240.00	12,290.00	11,776.55	1,758
2024-01-12	12,350.00	12,450.00	12,160.00	12,330.00	11,814.88	30,346
2024-01-11	12,350.00	12,550.00	12,300.00	12,350.00	11,834.04	19,813
2024-01-10	12,740.00	12,740.00	12,180.00	12,340.00	11,824.46	104,373
2024-01-09	12,810.00	12,990.00	12,620.00	12,690.00	12,159.84	66,169
2024-01-08	12,640.00	12,810.00	12,600.00	12,620.00	12,092.76	34,527
2024-01-05	12,910.00	12,980.00	12,500.00	12,750.00	12,217.33	79,326
2024-01-04	12,880.00	13,110.00	12,790.00	12,950.00	12,408.98	52,932
2024-01-03	12,930.00	13,090.00	12,730.00	12,880.00	12,341.90	40,663
2024-01-02	12,860.00	13,110.00	12,760.00	13,080.00	12,533.55	35,953
2023-12-28	12,900.00	12,950.00	12,730.00	12,860.00	12,322.74	17,840
2023-12-27	12,720.00	12,910.00	12,650.00	12,870.00	12,332.32	30,508
2023-12-26	12,930.00	12,990.00	12,680.00	12,790.00	12,064.02	57,817
2023-12-22	13,040.00	13,140.00	12,810.00	12,930.00	12,196.07	53,607
2023-12-21	12,880.00	13,150.00	12,770.00	12,920.00	12,186.64	72,991
2023-12-20	13,350.00	13,350.00	12,920.00	13,100.00	12,356.42	88,544
2023-12-19	13,100.00	14,400.00	12,950.00	13,080.00	12,337.56	751,285
2023-12-18	12,930.00	13,320.00	12,900.00	13,150.00	12,403.58	62,970
2023-12-15	12,540.00	13,130.00	12,510.00	12,930.00	12,196.07	113,279
2023-12-14	12,400.00	12,500.00	12,330.00	12,410.00	11,705.59	45,004
2023-12-13	12,230.00	12,540.00	12,230.00	12,370.00	11,667.86	57,874
2023-12-12	11,960.00	12,550.00	11,960.00	12,220.00	11,526.37	82,575
2023-12-11	12,070.00	12,100.00	11,940.00	12,000.00	11,318.86	23,077
2023-12-08	12,200.00	12,250.00	12,000.00	12,070.00	11,384.89	15,069
2023-12-07	12,000.00	12,120.00	11,880.00	12,050.00	11,366.02	18,024
2023-12-06	11,950.00	12,030.00	11,930.00	12,020.00	11,337.72	13,673
2023-12-05	12,230.00	12,250.00	11,890.00	11,970.00	11,290.56	56,308
2023-12-04	12,270.00	12,380.00	12,100.00	12,230.00	11,535.80	18,582
2023-12-01	12,200.00	12,310.00	12,130.00	12,170.00	11,479.21	56,456
2023-11-30	12,200.00	12,290.00	12,060.00	12,200.00	11,507.51	20,887
2023-11-29	12,340.00	12,340.00	12,060.00	12,200.00	11,507.51	39,256
2023-11-28	12,210.00	12,360.00	12,200.00	12,260.00	11,564.10	37,603
2023-11-27	12,160.00	12,250.00	12,050.00	12,190.00	11,498.07	25,042
2023-11-24	11,930.00	12,200.00	11,870.00	12,160.00	11,469.78	63,737
2023-11-23	11,910.00	12,020.00	11,860.00	11,930.00	11,252.83	22,572
2023-11-22	11,900.00	12,010.00	11,850.00	11,940.00	11,262.26	10,417
2023-11-21	11,900.00	12,110.00	11,850.00	11,950.00	11,271.70	26,416
2023-11-20	11,780.00	12,100.00	11,780.00	11,880.00	11,205.67	32,640
2023-11-17	11,960.00	12,100.00	11,800.00	11,900.00	11,224.54	27,875
2023-11-16	12,000.00	12,030.00	11,770.00	12,030.00	11,347.16	13,438
2023-11-15	11,670.00	12,060.00	11,600.00	12,040.00	11,356.59	38,459
2023-11-14	11,480.00	11,660.00	11,430.00	11,660.00	10,998.16	14,586
2023-11-13	11,610.00	11,780.00	11,320.00	11,480.00	10,828.38	25,897
2023-11-10	11,740.00	11,740.00	11,410.00	11,560.00	10,903.83	16,546
2023-11-09	11,730.00	11,850.00	11,630.00	11,740.00	11,073.62	21,873
2023-11-08	12,040.00	12,040.00	11,430.00	11,730.00	11,064.18	24,777
2023-11-07	12,230.00	12,230.00	11,760.00	11,930.00	11,252.83	38,308
2023-11-06	12,050.00	12,250.00	12,010.00	12,230.00	11,535.80	48,333
2023-11-03	12,100.00	12,100.00	11,830.00	11,920.00	11,243.40	21,097
2023-11-02	11,500.00	12,090.00	11,500.00	11,990.00	11,309.43	44,572

← NewerPage 12 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	70.0000 KRW
2024-12-27	150.0000 KRW
2023-12-27	200.0000 KRW
2022-12-28	420.0000 KRW
2021-12-29	300.0000 KRW
2020-12-29	320.0000 KRW
2019-12-27	270.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.